Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2023	-0.55 / -1.32%	41.00	41.35	40.50	41.00	40.96	27.21	119,300
11/17/2023	-0.15 / -0.36%	41.80	42.00	40.90	41.55	41.49	27.57	151,300
11/16/2023	-0.40 / -0.95%	42.10	42.10	41.20	41.70	41.57	27.67	104,600
11/15/2023	+0.45 / +1.08%	42.10	42.50	41.65	42.10	42.11	27.94	353,400
11/14/2023	+0.95 / +2.33%	40.80	41.65	40.80	41.65	41.26	27.64	205,000
11/13/2023	-0.55 / -1.33%	41.30	41.35	40.70	40.70	40.94	27.01	96,600
11/10/2023	-0.55 / -1.32%	41.80	41.80	41.20	41.25	41.44	27.37	89,600
11/9/2023	-0.15 / -0.36%	42.00	42.10	40.80	41.80	41.64	27.74	257,000
11/8/2023	+0.85 / +2.07%	41.10	42.00	40.05	41.95	41.26	27.84	167,800
11/7/2023	-0.40 / -0.96%	41.05	41.30	40.90	41.10	41.03	27.28	133,500
11/6/2023	-0.05 / -0.12%	42.00	42.00	40.90	41.50	41.33	27.54	142,100
11/3/2023	+2.25 / +5.73%	40.00	41.55	39.30	41.55	40.81	27.57	1,105,600
11/2/2023	+0.90 / +2.34%	39.00	40.00	38.20	39.30	39.11	26.08	279,500
11/1/2023	+0.25 / +0.66%	38.20	38.55	38.00	38.40	38.30	25.48	85,500
10/31/2023	-0.85 / -2.18%	38.90	39.20	37.80	38.15	38.30	25.32	412,300
10/30/2023	-0.65 / -1.64%	39.80	40.85	39.00	39.00	39.37	25.88	124,900
10/27/2023	-0.85 / -2.10%	40.50	41.30	39.60	39.65	40.11	26.31	225,200
10/26/2023	-1.55 / -3.69%	41.65	41.65	40.00	40.50	40.62	26.88	465,900
10/25/2023	-0.35 / -0.83%	42.65	42.75	41.50	42.05	42.24	27.91	153,500
10/24/2023	+0.20 / +0.47%	41.90	42.80	41.80	42.40	42.08	28.14	136,800
10/23/2023	-0.80 / -1.86%	43.00	43.00	41.70	42.20	42.28	28.01	233,000
10/20/2023	+1.00 / +2.38%	41.85	43.00	41.40	43.00	41.94	28.54	250,900
10/19/2023	-0.05 / -0.12%	42.80	43.00	41.80	42.00	42.36	27.87	246,500
10/18/2023	-0.55 / -1.29%	43.00	43.80	41.50	42.05	42.83	27.91	658,900
10/17/2023	-3.10 / -6.78%	46.20	46.20	42.60	42.60	44.00	28.27	648,400
10/16/2023	-1.60 / -3.38%	47.30	47.40	45.60	45.70	46.44	30.33	388,500
10/13/2023	+0.50 / +1.07%	46.30	47.40	46.30	47.30	47.00	31.39	538,000
10/12/2023	+1.80 / +4.00%	45.20	46.90	45.10	46.80	46.31	31.06	1,003,100
10/11/2023	+0.45 / +1.01%	44.50	45.20	44.50	45.00	44.90	29.86	508,000
10/10/2023	+0.05 / +0.11%	45.50	45.50	44.40	44.55	44.73	29.56	486,600

<<Previous 30 days Next 30 days>>

DHC News

29/04	DHC: Approval of the loan at BIDV
29/04	DHC: Approval of the loan at VietinBank
29/04	DHC: Reporting materials on stock issuance for dividend payment
25/04	DHC: Report on change of ownership of major shareholdersn - KWE
23/04	DHC: Report affiliated person trade